CRM Small Cap Value Fund Class Institutional (CRISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.06
-0.02 (-0.10%)
At close: Aug 27, 2026
CRISX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.35% |
| Aug 25, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.45% |
| Aug 24, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.45% |
| Aug 21, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.50% |
| Aug 20, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.71% |
| Aug 19, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.49% |
| Aug 18, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.53% |
| Aug 17, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.57% |
| Aug 14, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.05% |
| Aug 13, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.01% |
| Aug 12, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.78% |
| Aug 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Aug 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.20% |
| Aug 7, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.07% |
| Aug 6, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.20% |
| Aug 5, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.33% |
| Aug 4, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.34% |
| Aug 3, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.89% |
| Jul 31, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.20% |
| Jul 30, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.60% |
| Jul 29, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.73% |
| Jul 28, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.60% |
| Jul 27, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.25% |
| Jul 24, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.20% |
| Jul 23, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.13% |
| Jul 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.34% |
| Jul 21, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.39% |
| Jul 20, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.08% |
| Jul 17, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.92% |
| Jul 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.73% |
| Jul 15, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.60% |
| Jul 14, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.85% |
| Jul 13, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.40% |
| Jul 10, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.45% |
| Jul 9, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.73% |
| Jul 8, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.75% |
| Jul 7, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.63% |
| Jul 6, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.10% |
| Jul 2, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.89% |
| Jul 1, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.86% |
| Jun 30, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.97% |
| Jun 29, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.24% |
| Jun 26, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.78% |
| Jun 25, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.63% |
| Jun 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.20% |
| Jun 23, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.94% |
| Jun 22, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.15% |
| Jun 18, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 2.13% |
| Jun 17, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.69% |
| Jun 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.30% |